Cheesecake Fact (NQ: CAKE )

46.22 -0.42 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 34.80 35.16 34.14 34.60 789,139 +0.16(+0.45%)
Feb 28, 2024 34.36 35.00 34.33 34.45 534,661 -0.25(-0.73%)
Feb 27, 2024 35.14 35.36 34.34 34.70 819,255 -0.18(-0.50%)
Feb 26, 2024 35.08 35.56 34.87 34.88 753,213 -0.19(-0.53%)
Feb 23, 2024 34.56 35.09 34.17 35.06 1,211,853 +0.51(+1.47%)
Feb 22, 2024 34.35 35.47 33.67 34.56 1,947,119 +1.08(+3.21%)
Feb 21, 2024 33.78 34.32 33.18 33.48 1,509,659 -0.52(-1.52%)
Feb 20, 2024 34.04 34.59 33.86 34.00 1,216,864 -0.17(-0.49%)
Feb 16, 2024 33.93 34.83 33.54 34.16 915,796 +0.02(+0.06%)
Feb 15, 2024 33.10 34.22 33.10 34.14 991,788 +1.09(+3.28%)
Feb 14, 2024 33.78 33.78 32.87 33.06 598,725 -0.36(-1.08%)
Feb 13, 2024 33.65 33.90 33.05 33.42 733,782 -0.98(-2.84%)
Feb 12, 2024 34.43 35.02 34.34 34.40 662,630 +0.06(+0.17%)
Feb 09, 2024 34.84 34.84 33.91 34.34 694,648 -0.52(-1.49%)
Feb 08, 2024 33.68 34.97 33.44 34.86 1,055,001 +1.41(+4.21%)
Feb 07, 2024 33.54 33.69 32.98 33.45 719,161 +0.11(+0.32%)
Feb 06, 2024 33.57 34.11 33.18 33.34 847,264 -0.10(-0.29%)
Feb 05, 2024 34.14 34.34 33.38 33.44 857,504 -1.20(-3.47%)
Feb 02, 2024 34.47 34.95 33.92 34.64 584,154 -0.31(-0.90%)
Feb 01, 2024 33.79 34.99 33.79 34.96 839,408 +1.34(+3.99%)
Jan 31, 2024 33.88 34.54 33.56 33.62 1,017,517 -0.18(-0.52%)
Jan 30, 2024 33.74 34.04 33.45 33.79 607,609 -0.29(-0.86%)
Jan 29, 2024 32.90 34.11 32.85 34.09 678,925 +1.26(+3.84%)
Jan 26, 2024 33.21 33.23 32.68 32.82 682,869 -0.06(-0.18%)
Jan 25, 2024 33.06 33.12 32.39 32.88 520,707 +0.25(+0.78%)
Jan 24, 2024 33.41 33.41 32.53 32.63 576,076 -0.38(-1.16%)
Jan 23, 2024 32.73 33.48 32.73 33.01 1,002,269 -0.30(-0.91%)
Jan 22, 2024 32.40 33.41 32.04 33.31 1,028,489 +1.33(+4.16%)
Jan 19, 2024 32.09 32.10 31.59 31.98 600,681 +0.04(+0.12%)
Jan 18, 2024 31.68 31.94 31.17 31.94 669,241 +0.51(+1.62%)
Jan 17, 2024 30.87 31.46 30.56 31.44 820,700 +0.03(+0.09%)
Jan 16, 2024 31.33 31.57 30.69 31.41 1,135,886 -0.27(-0.86%)
Jan 12, 2024 32.49 32.58 31.58 31.68 1,241,377 -0.67(-2.09%)
Jan 11, 2024 33.50 33.56 32.16 32.35 713,668 -1.12(-3.36%)
Jan 10, 2024 33.46 33.68 33.16 33.48 565,532 +0.14(+0.41%)
Jan 09, 2024 33.17 33.60 33.15 33.34 522,292 -0.28(-0.84%)
Jan 08, 2024 32.75 33.74 32.75 33.63 673,628 +0.93(+2.84%)
Jan 05, 2024 32.37 33.47 32.37 32.70 1,082,637 +0.00(+0.00%)
Jan 04, 2024 32.44 32.98 31.93 32.70 766,786 +0.23(+0.72%)
Jan 03, 2024 33.57 33.57 32.41 32.46 890,633 -1.14(-3.41%)
Jan 02, 2024 34.24 34.64 33.47 33.61 1,120,530 -0.64(-1.86%)
Dec 29, 2023 34.47 34.71 33.97 34.24 752,550 -0.30(-0.88%)
Dec 28, 2023 35.10 35.39 34.50 34.55 796,178 -0.81(-2.30%)
Dec 27, 2023 35.20 35.47 34.95 35.36 622,432 +0.22(+0.64%)
Dec 26, 2023 35.02 35.26 34.74 35.13 972,871 +0.19(+0.53%)
Dec 22, 2023 34.75 35.02 34.47 34.95 641,450 +0.22(+0.65%)
Dec 21, 2023 35.19 35.62 34.27 34.72 872,318 +0.78(+2.31%)
Dec 20, 2023 34.41 35.14 33.93 33.94 819,182 -0.48(-1.39%)
Dec 19, 2023 33.79 34.42 33.77 34.42 846,760 +1.04(+3.11%)
Dec 18, 2023 33.38 33.90 32.79 33.38 603,831 +0.05(+0.15%)
Dec 15, 2023 33.68 33.76 32.83 33.33 1,862,651 -0.27(-0.82%)
Dec 14, 2023 33.12 33.69 32.89 33.61 1,358,967 +0.91(+2.78%)
Dec 13, 2023 32.20 32.71 31.55 32.70 865,823 +0.60(+1.86%)
Dec 12, 2023 32.60 32.60 31.97 32.10 786,154 -0.52(-1.59%)
Dec 11, 2023 32.54 32.77 32.21 32.62 762,144 +0.08(+0.24%)
Dec 08, 2023 32.94 33.17 32.43 32.54 676,335 -0.53(-1.60%)
Dec 07, 2023 32.60 33.08 32.30 33.07 617,951 +0.59(+1.81%)
Dec 06, 2023 31.87 32.85 31.87 32.48 728,516 +0.94(+2.98%)
Dec 05, 2023 32.22 32.42 31.52 31.54 687,990 -0.74(-2.30%)
Dec 04, 2023 32.15 33.23 32.13 32.29 994,327 +0.12(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.